Oxford Square Capital Corp. - Closed End Fund (OXSQ)

Historical Prices For Oxford Square Capital Corp. - Closed End Fund (OXSQ)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	2.24	2.26	2.24	2.26	1,476,630	2.26
7/02/2025	2.22	2.24	2.22	2.24	502,222	2.24
7/01/2025	2.23	2.24	2.22	2.23	666,698	2.23
6/30/2025	2.24	2.25	2.22	2.23	775,878	2.23
6/27/2025	2.24	2.25	2.23	2.24	462,912	2.24
6/26/2025	2.20	2.23	2.19	2.23	315,678	2.23
6/25/2025	2.20	2.20	2.19	2.20	221,792	2.20
6/24/2025	2.18	2.20	2.16	2.20	491,146	2.20
6/23/2025	2.20	2.22	2.14	2.18	591,769	2.18
6/20/2025	2.22	2.22	2.19	2.21	599,384	2.21
6/18/2025	2.22	2.24	2.21	2.22	484,022	2.22
6/17/2025	2.24	2.25	2.21	2.22	484,185	2.22
6/16/2025	2.28	2.30	2.24	2.25	895,062	2.25
6/13/2025	2.31	2.31	2.28	2.28	651,653	2.25
6/12/2025	2.31	2.32	2.30	2.31	592,547	2.27
6/11/2025	2.32	2.33	2.31	2.31	534,252	2.27
6/10/2025	2.31	2.32	2.31	2.32	495,271	2.28
6/09/2025	2.30	2.32	2.30	2.31	600,254	2.27
6/06/2025	2.30	2.33	2.29	2.29	373,198	2.25
6/05/2025	2.28	2.29	2.26	2.28	438,299	2.25
6/04/2025	2.32	2.33	2.27	2.28	807,592	2.25
6/03/2025	2.32	2.33	2.31	2.31	479,327	2.27
6/02/2025	2.33	2.34	2.31	2.33	544,393	2.29
5/30/2025	2.34	2.34	2.32	2.33	644,158	2.29
5/29/2025	2.34	2.35	2.31	2.33	629,933	2.29
5/28/2025	2.36	2.38	2.32	2.33	630,476	2.29
5/27/2025	2.37	2.39	2.35	2.36	528,673	2.32
5/23/2025	2.34	2.36	2.33	2.36	407,990	2.32
5/22/2025	2.38	2.38	2.34	2.35	578,117	2.31
5/21/2025	2.40	2.41	2.36	2.37	950,217	2.33
5/20/2025	2.44	2.44	2.41	2.42	705,431	2.38
5/19/2025	2.45	2.46	2.43	2.44	807,975	2.40
5/16/2025	2.45	2.46	2.43	2.45	473,653	2.41
5/15/2025	2.46	2.50	2.45	2.49	860,106	2.42
5/14/2025	2.49	2.50	2.45	2.46	754,738	2.39
5/13/2025	2.48	2.49	2.47	2.48	614,387	2.41
5/12/2025	2.49	2.49	2.47	2.48	680,155	2.41
5/09/2025	2.46	2.47	2.45	2.46	444,214	2.39
5/08/2025	2.48	2.48	2.44	2.46	418,506	2.39
5/07/2025	2.46	2.47	2.45	2.46	284,228	2.39
5/06/2025	2.47	2.50	2.44	2.46	269,772	2.39
5/05/2025	2.53	2.53	2.45	2.46	593,612	2.39
5/02/2025	2.54	2.55	2.51	2.52	446,500	2.45
5/01/2025	2.54	2.56	2.52	2.54	311,860	2.47
4/30/2025	2.55	2.56	2.49	2.54	493,073	2.47
4/29/2025	2.56	2.59	2.54	2.55	341,906	2.48
4/28/2025	2.54	2.57	2.52	2.55	428,009	2.48
4/25/2025	2.44	2.55	2.43	2.55	544,622	2.48
4/24/2025	2.45	2.48	2.44	2.44	368,628	2.37
4/23/2025	2.47	2.50	2.44	2.44	368,191	2.37
4/22/2025	2.44	2.50	2.43	2.44	337,309	2.37
4/21/2025	2.48	2.50	2.40	2.42	479,753	2.35
4/17/2025	2.48	2.51	2.46	2.49	411,107	2.42
4/16/2025	2.58	2.60	2.46	2.48	717,974	2.41
4/15/2025	2.61	2.64	2.58	2.64	571,067	2.53
4/14/2025	2.54	2.63	2.53	2.60	524,895	2.49
4/11/2025	2.43	2.52	2.42	2.52	430,845	2.41
4/10/2025	2.48	2.50	2.37	2.42	468,632	2.32
4/09/2025	2.38	2.51	2.31	2.48	749,192	2.38
4/08/2025	2.48	2.49	2.36	2.37	570,807	2.27
4/07/2025	2.42	2.44	2.28	2.38	1,033,434	2.28